GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:70.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616C00070000 | 2023-05-30 11:10AM EDT | 2023-06-16 | 55.54 | 53.00 | 57.25 | 0.00 | - | 1 | 736 | 233.11% |
| GOOG230721C00070000 | 2023-05-11 9:38AM EDT | 2023-07-21 | 48.00 | 53.50 | 57.55 | 0.00 | - | 2 | 49 | 82.62% |
| GOOG230818C00070000 | 2023-05-12 11:15AM EDT | 2023-08-18 | 48.35 | 53.85 | 57.95 | 0.00 | - | 18 | 21 | 76.66% |
| GOOG230915C00070000 | 2023-06-01 12:41PM EDT | 2023-09-15 | 55.11 | 54.10 | 58.25 | 0.00 | - | 1 | 332 | 70.58% |
| GOOG231020C00070000 | 2023-05-22 11:42AM EDT | 2023-10-20 | 57.75 | 54.55 | 58.70 | 0.00 | - | 4 | 30 | 66.94% |
| GOOG231117C00070000 | 2023-05-26 2:30PM EDT | 2023-11-17 | 57.50 | 54.95 | 59.10 | 0.00 | - | 3 | 339 | 65.16% |
| GOOG231215C00070000 | 2023-05-18 1:22PM EDT | 2023-12-15 | 56.00 | 55.30 | 59.45 | 0.00 | - | 2 | 165 | 63.32% |
| GOOG240119C00070000 | 2023-05-25 2:39PM EDT | 2024-01-19 | 56.65 | 55.85 | 59.85 | 0.00 | - | 1 | 410 | 61.78% |
| GOOG240315C00070000 | 2023-05-26 12:32PM EDT | 2024-03-15 | 59.20 | 56.35 | 60.65 | 0.00 | - | 3 | 259 | 59.31% |
| GOOG240621C00070000 | 2023-06-01 3:27PM EDT | 2024-06-21 | 58.75 | 57.50 | 62.50 | 0.00 | - | 2 | 240 | 58.17% |
| GOOG240920C00070000 | 2023-05-17 12:52PM EDT | 2024-09-20 | 56.65 | 58.50 | 63.50 | 0.00 | - | 2 | 468 | 56.14% |
| GOOG241220C00070000 | 2023-05-30 3:12PM EDT | 2024-12-20 | 62.00 | 59.50 | 64.00 | 0.00 | - | 1 | 18 | 53.95% |
| GOOG250117C00070000 | 2023-05-22 3:59PM EDT | 2025-01-17 | 63.45 | 60.00 | 64.50 | 0.00 | - | 333 | 879 | 54.26% |
| GOOG250620C00070000 | 2023-05-11 10:54AM EDT | 2025-06-20 | 56.75 | 62.00 | 66.50 | 0.00 | - | 20 | 160 | 53.85% |
| GOOG251219C00070000 | 2023-06-02 11:46AM EDT | 2025-12-19 | 65.03 | 63.50 | 68.50 | -0.32 | -0.49% | 10 | 76 | 52.42% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00070000 | 2023-05-12 12:46PM EDT | 2023-06-09 | 0.01 | 0.00 | 1.36 | 0.00 | - | 7 | 5 | 255.08% |
| GOOG230616P00070000 | 2023-05-30 11:22AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1,995 | 127.73% |
| GOOG230721P00070000 | 2023-06-02 10:38AM EDT | 2023-07-21 | 0.01 | 0.01 | 0.29 | -0.02 | -66.67% | 1 | 978 | 74.41% |
| GOOG230818P00070000 | 2023-06-02 11:23AM EDT | 2023-08-18 | 0.04 | 0.00 | 2.16 | -0.03 | -42.86% | 1 | 180 | 84.99% |
| GOOG230915P00070000 | 2023-06-01 3:18PM EDT | 2023-09-15 | 0.10 | 0.00 | 0.09 | 0.00 | - | 13 | 1,694 | 47.46% |
| GOOG231020P00070000 | 2023-06-02 1:55PM EDT | 2023-10-20 | 0.12 | 0.00 | 0.30 | -0.07 | -36.84% | 2 | 580 | 49.07% |
| GOOG231117P00070000 | 2023-06-02 10:07AM EDT | 2023-11-17 | 0.23 | 0.00 | 0.25 | -0.04 | -14.81% | 1 | 823 | 43.46% |
| GOOG231215P00070000 | 2023-06-02 12:17PM EDT | 2023-12-15 | 0.30 | 0.25 | 2.40 | -0.25 | -45.45% | 10 | 266 | 55.90% |
| GOOG240119P00070000 | 2023-06-02 12:24PM EDT | 2024-01-19 | 0.37 | 0.11 | 1.64 | -0.13 | -26.00% | 28 | 3,328 | 54.31% |
| GOOG240315P00070000 | 2023-05-24 2:11PM EDT | 2024-03-15 | 0.92 | 0.01 | 1.11 | 0.00 | - | 2 | 3,513 | 44.30% |
| GOOG240621P00070000 | 2023-06-02 3:56PM EDT | 2024-06-21 | 0.99 | 0.75 | 1.25 | -0.01 | -1.00% | 124 | 5,152 | 39.33% |
| GOOG240920P00070000 | 2023-06-02 2:47PM EDT | 2024-09-20 | 1.30 | 0.71 | 2.62 | -0.20 | -13.33% | 2 | 3,245 | 43.06% |
| GOOG241220P00070000 | 2023-05-30 11:37AM EDT | 2024-12-20 | 2.02 | 0.00 | 2.82 | 0.00 | - | 2 | 1,194 | 40.33% |
| GOOG250117P00070000 | 2023-06-01 3:12PM EDT | 2025-01-17 | 2.00 | 1.75 | 2.95 | 0.00 | - | 5 | 2,392 | 39.92% |
| GOOG250620P00070000 | 2023-05-19 2:04PM EDT | 2025-06-20 | 3.00 | 2.35 | 5.00 | +0.01 | +0.33% | 4 | 214 | 42.45% |
| GOOG251219P00070000 | 2023-06-01 1:13PM EDT | 2025-12-19 | 3.26 | 2.65 | 5.35 | 0.00 | - | 6 | 119 | 39.04% |
